KissMeData/432470/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161413	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12290	-590	5	-4.58	411681920	33268	219.40	12810	12970	12200	16740	9020	12880	12375.53	0.36	-14664	13093	12986	12893	12786	12693	12940	12740	9	3860	100	7980	10	1	8674556	1066	24.48	2.17	12	0.38	502.00	5674.00	61850	20231208	-80.13	11900	20241115	3.28	31900	-61.47	20240102	11900	3.28	20241115	123700	-90.06	20231208	11900	3.28	20241115	2.01	N	432470	100	8 억	31627	N	N	N	N
3	20241129	151431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12220	-660	5	-5.12	376333240	30389	200.42	12810	12970	12200	16740	9020	12880	12383.86	0.36	-14062	13093	12986	12893	12786	12693	12940	12740	9	3860	100	7980	10	1	8674556	1060	24.34	2.15	12	0.35	502.00	5674.00	61850	20231208	-80.24	11900	20241115	2.69	31900	-61.69	20240102	11900	2.69	20241115	123700	-90.12	20231208	11900	2.69	20241115	2.01	N	432470	100	8 억	31627	N	N	N	N
4	20241129	141434	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12480	-400	5	-3.11	328148520	26462	174.52	12810	12970	12200	16740	9020	12880	12400.75	0.36	-13048	13093	12986	12893	12786	12693	12940	12740	9	3860	100	7980	10	1	8674556	1083	24.86	2.20	12	0.31	502.00	5674.00	61850	20231208	-79.82	11900	20241115	4.87	31900	-60.88	20240102	11900	4.87	20241115	123700	-89.91	20231208	11900	4.87	20241115	2.01	N	432470	100	8 억	31627	N	N	N	N
5	20241129	131429	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12460	-420	5	-3.26	323639800	26100	172.13	12810	12970	12200	16740	9020	12880	12399.99	0.36	-12987	13093	12986	12893	12786	12693	12940	12740	9	3860	100	7980	10	1	8674556	1081	24.82	2.20	12	0.30	502.00	5674.00	61850	20231208	-79.85	11900	20241115	4.71	31900	-60.94	20240102	11900	4.71	20241115	123700	-89.93	20231208	11900	4.71	20241115	2.01	N	432470	100	8 억	31627	N	N	N	N
6	20241129	121430	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12330	-550	5	-4.27	278398010	22443	148.01	12810	12970	12200	16740	9020	12880	12404.67	0.36	-12301	13093	12986	12893	12786	12693	12940	12740	9	3860	100	7980	10	1	8674556	1070	24.56	2.17	12	0.26	502.00	5674.00	61850	20231208	-80.06	11900	20241115	3.61	31900	-61.35	20240102	11900	3.61	20241115	123700	-90.03	20231208	11900	3.61	20241115	2.01	N	432470	100	8 억	31627	N	N	N	N
7	20241129	111433	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12320	-560	5	-4.35	196415260	15757	103.92	12810	12970	12300	16740	9020	12880	12465.27	0.36	-9256	13093	12986	12893	12786	12693	12940	12740	9	3860	100	7980	10	1	8674556	1069	24.54	2.17	12	0.18	502.00	5674.00	61850	20231208	-80.08	11900	20241115	3.53	31900	-61.38	20240102	11900	3.53	20241115	123700	-90.04	20231208	11900	3.53	20241115	2.01	N	432470	100	8 억	31627	N	N	N	N
8	20241129	101425	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12310	-570	5	-4.43	169453500	13570	89.49	12810	12970	12300	16740	9020	12880	12487.36	0.36	-8212	13093	12986	12893	12786	12693	12940	12740	9	3860	100	7980	10	1	8674556	1068	24.52	2.17	12	0.16	502.00	5674.00	61850	20231208	-80.10	11900	20241115	3.45	31900	-61.41	20240102	11900	3.45	20241115	123700	-90.05	20231208	11900	3.45	20241115	2.01	N	432470	100	8 억	31627	N	N	N	N
9	20241129	091430	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12590	-290	5	-2.25	37163640	2941	19.40	12810	12970	12570	16740	9020	12880	12636.40	0.36	-1528	13093	12986	12893	12786	12693	12940	12740	9	3860	100	7980	10	1	8674556	1092	25.08	2.22	12	0.03	502.00	5674.00	61850	20231208	-79.64	11900	20241115	5.80	31900	-60.53	20240102	11900	5.80	20241115	123700	-89.82	20231208	11900	5.80	20241115	2.01	N	432470	100	8 억	31627	N	N	N	N
10	20241128	161408	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12880	-50	5	-0.39	194449740	15079	60.94	12920	13000	12800	16800	9060	12930	12895.40	0.38	-1263	13516	13222	12976	12682	12436	13100	12560	9	3870	100	8010	10	1	8674556	1117	25.66	2.27	12	0.17	502.00	5674.00	61850	20231208	-79.18	11900	20241115	8.24	31900	-59.62	20240102	11900	8.24	20241115	123700	-89.59	20231208	11900	8.24	20241115	2.00	N	432470	100	8 억	32890	N	N	N	N
11	20241128	151437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12880	-50	5	-0.39	183518430	14231	57.51	12920	13000	12800	16800	9060	12930	12895.68	0.38	-1361	13516	13222	12976	12682	12436	13100	12560	9	3870	100	8010	10	1	8674556	1117	25.66	2.27	12	0.16	502.00	5674.00	61850	20231208	-79.18	11900	20241115	8.24	31900	-59.62	20240102	11900	8.24	20241115	123700	-89.59	20231208	11900	8.24	20241115	2.00	N	432470	100	8 억	32890	N	N	N	N
12	20241128	141435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12920	-10	5	-0.08	163158050	12652	51.13	12920	13000	12800	16800	9060	12930	12895.83	0.38	-2126	13516	13222	12976	12682	12436	13100	12560	9	3870	100	8010	10	1	8674556	1121	25.74	2.28	12	0.15	502.00	5674.00	61850	20231208	-79.11	11900	20241115	8.57	31900	-59.50	20240102	11900	8.57	20241115	123700	-89.56	20231208	11900	8.57	20241115	2.00	N	432470	100	8 억	32890	N	N	N	N
13	20241128	131432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12930	0	3	0.00	150900100	11704	47.30	12920	13000	12800	16800	9060	12930	12893.04	0.38	-1366	13516	13222	12976	12682	12436	13100	12560	9	3870	100	8010	10	1	8674556	1122	25.76	2.28	12	0.13	502.00	5674.00	61850	20231208	-79.09	11900	20241115	8.66	31900	-59.47	20240102	11900	8.66	20241115	123700	-89.55	20231208	11900	8.66	20241115	2.00	N	432470	100	8 억	32890	N	N	N	N
14	20241128	121430	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12860	-70	5	-0.54	140731900	10916	44.11	12920	13000	12800	16800	9060	12930	12892.26	0.38	-1419	13516	13222	12976	12682	12436	13100	12560	9	3870	100	8010	10	1	8674556	1116	25.62	2.27	12	0.13	502.00	5674.00	61850	20231208	-79.21	11900	20241115	8.07	31900	-59.69	20240102	11900	8.07	20241115	123700	-89.60	20231208	11900	8.07	20241115	2.00	N	432470	100	8 억	32890	N	N	N	N
15	20241128	111434	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12830	-100	5	-0.77	126448780	9802	39.61	12920	13000	12800	16800	9060	12930	12900.30	0.38	-1331	13516	13222	12976	12682	12436	13100	12560	9	3870	100	8010	10	1	8674556	1113	25.56	2.26	12	0.11	502.00	5674.00	61850	20231208	-79.26	11900	20241115	7.82	31900	-59.78	20240102	11900	7.82	20241115	123700	-89.63	20231208	11900	7.82	20241115	2.00	N	432470	100	8 억	32890	N	N	N	N
16	20241128	101430	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12930	0	3	0.00	73385750	5678	22.95	12920	13000	12880	16800	9060	12930	12924.58	0.38	-903	13516	13222	12976	12682	12436	13100	12560	9	3870	100	8010	10	1	8674556	1122	25.76	2.28	12	0.07	502.00	5674.00	61850	20231208	-79.09	11900	20241115	8.66	31900	-59.47	20240102	11900	8.66	20241115	123700	-89.55	20231208	11900	8.66	20241115	2.00	N	432470	100	8 억	32890	N	N	N	N
17	20241128	091429	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12950	20	2	0.15	17370140	1341	5.42	12920	13000	12910	16800	9060	12930	12953.12	0.38	-160	13516	13222	12976	12682	12436	13100	12560	9	3870	100	8010	10	1	8674556	1123	25.80	2.28	12	0.02	502.00	5674.00	61850	20231208	-79.06	11900	20241115	8.82	31900	-59.40	20240102	11900	8.82	20241115	123700	-89.53	20231208	11900	8.82	20241115	2.00	N	432470	100	8 억	32890	N	N	N	N
18	20241127	161353	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12930	-200	5	-1.52	318016690	24638	131.86	13130	13270	12730	17060	9200	13130	12907.46	0.40	-1491	14316	13722	13236	12642	12156	14020	12940	9	3930	100	8140	10	1	8674556	1122	25.76	2.28	12	0.28	502.00	5674.00	61850	20231208	-79.09	11900	20241115	8.66	31900	-59.47	20240102	11900	8.66	20241115	123700	-89.55	20231208	11900	8.66	20241115	2.07	N	432470	100	8 억	34507	N	N	N	N
19	20241127	151420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12910	-220	5	-1.68	299025850	23168	123.99	13130	13270	12730	17060	9200	13130	12906.73	0.40	-1591	14316	13722	13236	12642	12156	14020	12940	9	3930	100	8140	10	1	8674556	1120	25.72	2.28	12	0.27	502.00	5674.00	61850	20231208	-79.13	11900	20241115	8.49	31900	-59.53	20240102	11900	8.49	20241115	123700	-89.56	20231208	11900	8.49	20241115	2.07	N	432470	100	8 억	34507	N	N	N	N
20	20241127	141414	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12890	-240	5	-1.83	244951710	18993	101.65	13130	13270	12730	17060	9200	13130	12896.80	0.40	-2979	14316	13722	13236	12642	12156	14020	12940	9	3930	100	8140	10	1	8674556	1118	25.68	2.27	12	0.22	502.00	5674.00	61850	20231208	-79.16	11900	20241115	8.32	31900	-59.59	20240102	11900	8.32	20241115	123700	-89.58	20231208	11900	8.32	20241115	2.07	N	432470	100	8 억	34507	N	N	N	N
21	20241127	131411	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12790	-340	5	-2.59	234328010	18165	97.22	13130	13270	12730	17060	9200	13130	12899.82	0.40	-3007	14316	13722	13236	12642	12156	14020	12940	9	3930	100	8140	10	1	8674556	1109	25.48	2.25	12	0.21	502.00	5674.00	61850	20231208	-79.32	11900	20241115	7.48	31900	-59.91	20240102	11900	7.48	20241115	123700	-89.66	20231208	11900	7.48	20241115	2.07	N	432470	100	8 억	34507	N	N	N	N
22	20241127	121426	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12890	-240	5	-1.83	206009790	15955	85.39	13130	13270	12730	17060	9200	13130	12911.76	0.40	-3519	14316	13722	13236	12642	12156	14020	12940	9	3930	100	8140	10	1	8674556	1118	25.68	2.27	12	0.18	502.00	5674.00	61850	20231208	-79.16	11900	20241115	8.32	31900	-59.59	20240102	11900	8.32	20241115	123700	-89.58	20231208	11900	8.32	20241115	2.07	N	432470	100	8 억	34507	N	N	N	N
23	20241127	111419	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12770	-360	5	-2.74	173775080	13438	71.92	13130	13270	12730	17060	9200	13130	12931.44	0.40	-3973	14316	13722	13236	12642	12156	14020	12940	9	3930	100	8140	10	1	8674556	1108	25.44	2.25	12	0.15	502.00	5674.00	61850	20231208	-79.35	11900	20241115	7.31	31900	-59.97	20240102	11900	7.31	20241115	123700	-89.68	20231208	11900	7.31	20241115	2.07	N	432470	100	8 억	34507	N	N	N	N
24	20241127	101421	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13050	-80	5	-0.61	83784380	6441	34.47	13130	13270	12860	17060	9200	13130	13007.75	0.40	-969	14316	13722	13236	12642	12156	14020	12940	9	3930	100	8140	10	1	8674556	1132	26.00	2.30	12	0.07	502.00	5674.00	61850	20231208	-78.90	11900	20241115	9.66	31900	-59.09	20240102	11900	9.66	20241115	123700	-89.45	20231208	11900	9.66	20241115	2.07	N	432470	100	8 억	34507	N	N	N	N
25	20241127	091417	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13090	-40	5	-0.30	19824300	1513	8.10	13130	13270	12990	17060	9200	13130	13102.43	0.40	-573	14316	13722	13236	12642	12156	14020	12940	9	3930	100	8140	10	1	8674556	1135	26.08	2.31	12	0.02	502.00	5674.00	61850	20231208	-78.84	11900	20241115	10.00	31900	-58.97	20240102	11900	10.00	20241115	123700	-89.42	20231208	11900	10.00	20241115	2.07	N	432470	100	8 억	34507	N	N	N	N
26	20241126	161354	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13130	-90	5	-0.68	244892240	18576	45.00	13090	13830	12750	17180	9260	13220	13183.44	0.46	-5666	13726	13472	12986	12732	12246	13600	12860	9	3960	100	8190	10	1	8674556	1139	26.16	2.31	12	0.21	502.00	5674.00	61850	20231208	-78.77	11900	20241115	10.34	31900	-58.84	20240102	11900	10.34	20241115	123700	-89.39	20231208	11900	10.34	20241115	2.07	N	432470	100	8 억	39839	N	N	N	N
27	20241126	151411	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13140	-80	5	-0.61	234403190	17778	43.06	13090	13830	12750	17180	9260	13220	13185.01	0.46	-6008	13726	13472	12986	12732	12246	13600	12860	9	3960	100	8190	10	1	8674556	1140	26.18	2.32	12	0.20	502.00	5674.00	61850	20231208	-78.76	11900	20241115	10.42	31900	-58.81	20240102	11900	10.42	20241115	123700	-89.38	20231208	11900	10.42	20241115	2.07	N	432470	100	8 억	39839	N	N	N	N
28	20241126	141412	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13130	-90	5	-0.68	211748690	16059	38.90	13090	13830	12750	17180	9260	13220	13185.67	0.46	-5886	13726	13472	12986	12732	12246	13600	12860	9	3960	100	8190	10	1	8674556	1139	26.16	2.31	12	0.19	502.00	5674.00	61850	20231208	-78.77	11900	20241115	10.34	31900	-58.84	20240102	11900	10.34	20241115	123700	-89.39	20231208	11900	10.34	20241115	2.07	N	432470	100	8 억	39839	N	N	N	N
29	20241126	131406	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13190	-30	5	-0.23	204364590	15498	37.54	13090	13830	12750	17180	9260	13220	13186.51	0.46	-5509	13726	13472	12986	12732	12246	13600	12860	9	3960	100	8190	10	1	8674556	1144	26.27	2.32	12	0.18	502.00	5674.00	61850	20231208	-78.67	11900	20241115	10.84	31900	-58.65	20240102	11900	10.84	20241115	123700	-89.34	20231208	11900	10.84	20241115	2.07	N	432470	100	8 억	39839	N	N	N	N
30	20241126	121414	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13150	-70	5	-0.53	194377840	14738	35.70	13090	13830	12750	17180	9260	13220	13188.89	0.46	-5507	13726	13472	12986	12732	12246	13600	12860	9	3960	100	8190	10	1	8674556	1141	26.20	2.32	12	0.17	502.00	5674.00	61850	20231208	-78.74	11900	20241115	10.50	31900	-58.78	20240102	11900	10.50	20241115	123700	-89.37	20231208	11900	10.50	20241115	2.07	N	432470	100	8 억	39839	N	N	N	N
31	20241126	111418	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13240	20	2	0.15	172007160	13044	31.60	13090	13830	12750	17180	9260	13220	13186.69	0.46	-4170	13726	13472	12986	12732	12246	13600	12860	9	3960	100	8190	10	1	8674556	1149	26.37	2.33	12	0.15	502.00	5674.00	61850	20231208	-78.59	11900	20241115	11.26	31900	-58.50	20240102	11900	11.26	20241115	123700	-89.30	20231208	11900	11.26	20241115	2.07	N	432470	100	8 억	39839	N	N	N	N
32	20241126	101430	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13120	-100	5	-0.76	147468390	11179	27.08	13090	13830	12750	17180	9260	13220	13191.55	0.46	-3654	13726	13472	12986	12732	12246	13600	12860	9	3960	100	8190	10	1	8674556	1138	26.14	2.31	12	0.13	502.00	5674.00	61850	20231208	-78.79	11900	20241115	10.25	31900	-58.87	20240102	11900	10.25	20241115	123700	-89.39	20231208	11900	10.25	20241115	2.07	N	432470	100	8 억	39839	N	N	N	N
33	20241126	091416	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13270	50	2	0.38	65630540	4971	12.04	13090	13830	12750	17180	9260	13220	13202.68	0.46	429	13726	13472	12986	12732	12246	13600	12860	9	3960	100	8190	10	1	8674556	1151	26.43	2.34	12	0.06	502.00	5674.00	61850	20231208	-78.54	11900	20241115	11.51	31900	-58.40	20240102	11900	11.51	20241115	123700	-89.27	20231208	11900	11.51	20241115	2.07	N	432470	100	8 억	39839	N	N	N	N
34	20241125	161338	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13220	850	2	6.87	533240790	40791	200.98	12600	13240	12500	16080	8660	12370	13072.31	0.28	16000	12923	12646	12503	12226	12083	12575	12155	9	3710	100	7660	10	1	8674556	1147	26.33	2.33	12	0.47	502.00	5674.00	61850	20231208	-78.63	11900	20241115	11.09	31900	-58.56	20240102	11900	11.09	20241115	123700	-89.31	20231208	11900	11.09	20241115	2.09	N	432470	100	8 억	24173	N	N	N	N
35	20241125	151407	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13170	800	2	6.47	514865910	39401	194.13	12600	13240	12500	16080	8660	12370	13067.33	0.28	15980	12923	12646	12503	12226	12083	12575	12155	9	3710	100	7660	10	1	8674556	1142	26.24	2.32	12	0.45	502.00	5674.00	61850	20231208	-78.71	11900	20241115	10.67	31900	-58.71	20240102	11900	10.67	20241115	123700	-89.35	20231208	11900	10.67	20241115	2.09	N	432470	100	8 억	24173	N	N	N	N
36	20241125	141402	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13100	730	2	5.90	394178660	30224	148.92	12600	13200	12500	16080	8660	12370	13041.91	0.28	8742	12923	12646	12503	12226	12083	12575	12155	9	3710	100	7660	10	1	8674556	1136	26.10	2.31	12	0.35	502.00	5674.00	61850	20231208	-78.82	11900	20241115	10.08	31900	-58.93	20240102	11900	10.08	20241115	123700	-89.41	20231208	11900	10.08	20241115	2.09	N	432470	100	8 억	24173	N	N	N	N
37	20241125	131351	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13030	660	2	5.34	383410490	29400	144.86	12600	13200	12500	16080	8660	12370	13041.17	0.28	8695	12923	12646	12503	12226	12083	12575	12155	9	3710	100	7660	10	1	8674556	1130	25.96	2.30	12	0.34	502.00	5674.00	61850	20231208	-78.93	11900	20241115	9.50	31900	-59.15	20240102	11900	9.50	20241115	123700	-89.47	20231208	11900	9.50	20241115	2.09	N	432470	100	8 억	24173	N	N	N	N
38	20241125	121408	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13100	730	2	5.90	323100630	24776	122.07	12600	13200	12500	16080	8660	12370	13040.87	0.28	8104	12923	12646	12503	12226	12083	12575	12155	9	3710	100	7660	10	1	8674556	1136	26.10	2.31	12	0.29	502.00	5674.00	61850	20231208	-78.82	11900	20241115	10.08	31900	-58.93	20240102	11900	10.08	20241115	123700	-89.41	20231208	11900	10.08	20241115	2.09	N	432470	100	8 억	24173	N	N	N	N
39	20241125	111402	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13050	680	2	5.50	305953880	23463	115.60	12600	13200	12500	16080	8660	12370	13039.84	0.28	7632	12923	12646	12503	12226	12083	12575	12155	9	3710	100	7660	10	1	8674556	1132	26.00	2.30	12	0.27	502.00	5674.00	61850	20231208	-78.90	11900	20241115	9.66	31900	-59.09	20240102	11900	9.66	20241115	123700	-89.45	20231208	11900	9.66	20241115	2.09	N	432470	100	8 억	24173	N	N	N	N
40	20241125	101347	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13000	630	2	5.09	288103290	22093	108.85	12600	13200	12500	16080	8660	12370	13040.48	0.28	6941	12923	12646	12503	12226	12083	12575	12155	9	3710	100	7660	10	1	8674556	1128	25.90	2.29	12	0.25	502.00	5674.00	61850	20231208	-78.98	11900	20241115	9.24	31900	-59.25	20240102	11900	9.24	20241115	123700	-89.49	20231208	11900	9.24	20241115	2.09	N	432470	100	8 억	24173	N	N	N	N
41	20241125	091345	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12990	620	2	5.01	117599960	9085	44.76	12600	13200	12500	16080	8660	12370	12944.41	0.28	3870	12923	12646	12503	12226	12083	12575	12155	9	3710	100	7660	10	1	8674556	1127	25.88	2.29	12	0.10	502.00	5674.00	61850	20231208	-79.00	11900	20241115	9.16	31900	-59.28	20240102	11900	9.16	20241115	123700	-89.50	20231208	11900	9.16	20241115	2.09	N	432470	100	8 억	24173	N	N	N	N
42	20241122	161230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12370	-120	5	-0.96	251566740	20012	72.23	12500	12780	12360	16230	8750	12490	12571.10	0.29	-863	13030	12760	12560	12290	12090	12895	12425	9	3740	100	7740	10	1	8674556	1073	24.64	2.18	12	0.23	502.00	5674.00	61850	20231208	-80.00	11900	20241115	3.95	31900	-61.22	20240102	11900	3.95	20241115	123700	-90.00	20231208	11900	3.95	20241115	2.07	N	432470	100	8 억	25036	N	N	N	N
43	20241122	151245	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12400	-90	5	-0.72	222966080	17703	63.90	12500	12780	12400	16230	8750	12490	12594.82	0.29	-283	13030	12760	12560	12290	12090	12895	12425	9	3740	100	7740	10	1	8674556	1076	24.70	2.19	12	0.20	502.00	5674.00	61850	20231208	-79.95	11900	20241115	4.20	31900	-61.13	20240102	11900	4.20	20241115	123700	-89.98	20231208	11900	4.20	20241115	2.07	N	432470	100	8 억	25036	N	N	N	N
44	20241122	141248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12530	40	2	0.32	151936040	12013	43.36	12500	12780	12500	16230	8750	12490	12647.64	0.29	782	13030	12760	12560	12290	12090	12895	12425	9	3740	100	7740	10	1	8674556	1087	24.96	2.21	12	0.14	502.00	5674.00	61850	20231208	-79.74	11900	20241115	5.29	31900	-60.72	20240102	11900	5.29	20241115	123700	-89.87	20231208	11900	5.29	20241115	2.07	N	432470	100	8 억	25036	N	N	N	N
45	20241122	131243	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12600	110	2	0.88	117150380	9242	33.36	12500	12780	12500	16230	8750	12490	12675.87	0.29	1160	13030	12760	12560	12290	12090	12895	12425	9	3740	100	7740	10	1	8674556	1093	25.10	2.22	12	0.11	502.00	5674.00	61850	20231208	-79.63	11900	20241115	5.88	31900	-60.50	20240102	11900	5.88	20241115	123700	-89.81	20231208	11900	5.88	20241115	2.07	N	432470	100	8 억	25036	N	N	N	N
46	20241122	121252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12600	110	2	0.88	109490290	8635	31.17	12500	12780	12500	16230	8750	12490	12679.83	0.29	1464	13030	12760	12560	12290	12090	12895	12425	9	3740	100	7740	10	1	8674556	1093	25.10	2.22	12	0.10	502.00	5674.00	61850	20231208	-79.63	11900	20241115	5.88	31900	-60.50	20240102	11900	5.88	20241115	123700	-89.81	20231208	11900	5.88	20241115	2.07	N	432470	100	8 억	25036	N	N	N	N
47	20241122	111238	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12650	160	2	1.28	81171970	6387	23.05	12500	12780	12500	16230	8750	12490	12708.94	0.29	939	13030	12760	12560	12290	12090	12895	12425	9	3740	100	7740	10	1	8674556	1097	25.20	2.23	12	0.07	502.00	5674.00	61850	20231208	-79.55	11900	20241115	6.30	31900	-60.34	20240102	11900	6.30	20241115	123700	-89.77	20231208	11900	6.30	20241115	2.07	N	432470	100	8 억	25036	N	N	N	N
48	20241122	101259	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12610	120	2	0.96	63703760	5006	18.07	12500	12780	12500	16230	8750	12490	12725.48	0.29	552	13030	12760	12560	12290	12090	12895	12425	9	3740	100	7740	10	1	8674556	1094	25.12	2.22	12	0.06	502.00	5674.00	61850	20231208	-79.61	11900	20241115	5.97	31900	-60.47	20240102	11900	5.97	20241115	123700	-89.81	20231208	11900	5.97	20241115	2.07	N	432470	100	8 억	25036	N	N	N	N
49	20241122	091251	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12740	250	2	2.00	10617010	840	3.03	12500	12760	12500	16230	8750	12490	12639.30	0.29	651	13030	12760	12560	12290	12090	12895	12425	9	3740	100	7740	10	1	8674556	1105	25.38	2.25	12	0.01	502.00	5674.00	61850	20231208	-79.40	11900	20241115	7.06	31900	-60.06	20240102	11900	7.06	20241115	123700	-89.70	20231208	11900	7.06	20241115	2.07	N	432470	100	8 억	25036	N	N	N	N
50	20241121	161239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12490	-110	5	-0.87	343553960	27295	133.12	12480	12830	12360	16380	8820	12600	12586.70	0.26	2110	12966	12782	12616	12432	12266	12700	12350	9	3780	100	7810	10	1	8674556	1083	24.88	2.20	12	0.31	502.00	5674.00	61850	20231208	-79.81	11900	20241115	4.96	31900	-60.85	20240102	11900	4.96	20241115	123700	-89.90	20231208	11900	4.96	20241115	2.07	N	432470	100	8 억	22924	N	N	N	N
51	20241121	151303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12520	-80	5	-0.63	313873710	24920	121.54	12480	12830	12360	16380	8820	12600	12595.25	0.26	2510	12966	12782	12616	12432	12266	12700	12350	9	3780	100	7810	10	1	8674556	1086	24.94	2.21	12	0.29	502.00	5674.00	61850	20231208	-79.76	11900	20241115	5.21	31900	-60.75	20240102	11900	5.21	20241115	123700	-89.88	20231208	11900	5.21	20241115	2.07	N	432470	100	8 억	22924	N	N	N	N
52	20241121	141300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12560	-40	5	-0.32	285026930	22617	110.31	12480	12830	12360	16380	8820	12600	12602.33	0.26	2719	12966	12782	12616	12432	12266	12700	12350	9	3780	100	7810	10	1	8674556	1090	25.02	2.21	12	0.26	502.00	5674.00	61850	20231208	-79.69	11900	20241115	5.55	31900	-60.63	20240102	11900	5.55	20241115	123700	-89.85	20231208	11900	5.55	20241115	2.07	N	432470	100	8 억	22924	N	N	N	N
53	20241121	131251	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12610	10	2	0.08	248491940	19714	96.15	12480	12830	12360	16380	8820	12600	12604.85	0.26	665	12966	12782	12616	12432	12266	12700	12350	9	3780	100	7810	10	1	8674556	1094	25.12	2.22	12	0.23	502.00	5674.00	61850	20231208	-79.61	11900	20241115	5.97	31900	-60.47	20240102	11900	5.97	20241115	123700	-89.81	20231208	11900	5.97	20241115	2.07	N	432470	100	8 억	22924	N	N	N	N
54	20241121	121253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12770	170	2	1.35	198234750	15743	76.78	12480	12830	12360	16380	8820	12600	12591.93	0.26	-273	12966	12782	12616	12432	12266	12700	12350	9	3780	100	7810	10	1	8674556	1108	25.44	2.25	12	0.18	502.00	5674.00	61850	20231208	-79.35	11900	20241115	7.31	31900	-59.97	20240102	11900	7.31	20241115	123700	-89.68	20231208	11900	7.31	20241115	2.07	N	432470	100	8 억	22924	N	N	N	N
55	20241121	111256	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12650	50	2	0.40	152258620	12113	59.08	12480	12790	12360	16380	8820	12600	12569.85	0.26	-1603	12966	12782	12616	12432	12266	12700	12350	9	3780	100	7810	10	1	8674556	1097	25.20	2.23	12	0.14	502.00	5674.00	61850	20231208	-79.55	11900	20241115	6.30	31900	-60.34	20240102	11900	6.30	20241115	123700	-89.77	20231208	11900	6.30	20241115	2.07	N	432470	100	8 억	22924	N	N	N	N
56	20241121	101256	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12640	40	2	0.32	129154380	10273	50.10	12480	12790	12360	16380	8820	12600	12572.22	0.26	-1144	12966	12782	12616	12432	12266	12700	12350	9	3780	100	7810	10	1	8674556	1096	25.18	2.23	12	0.12	502.00	5674.00	61850	20231208	-79.56	11900	20241115	6.22	31900	-60.38	20240102	11900	6.22	20241115	123700	-89.78	20231208	11900	6.22	20241115	2.07	N	432470	100	8 억	22924	N	N	N	N
57	20241121	091257	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12570	-30	5	-0.24	21116810	1683	8.21	12480	12680	12480	16380	8820	12600	12547.12	0.26	-166	12966	12782	12616	12432	12266	12700	12350	9	3780	100	7810	10	1	8674556	1090	25.04	2.22	12	0.02	502.00	5674.00	61850	20231208	-79.68	11900	20241115	5.63	31900	-60.60	20240102	11900	5.63	20241115	123700	-89.84	20231208	11900	5.63	20241115	2.07	N	432470	100	8 억	22924	N	N	N	N
58	20241120	161244	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12600	-60	5	-0.47	256872240	20319	60.47	12660	12800	12450	16450	8870	12660	12641.98	0.31	-3586	13013	12836	12553	12376	12093	12925	12465	9	3790	100	7840	10	1	8674556	1093	25.10	2.22	12	0.23	502.00	5674.00	61850	20231208	-79.63	11900	20241115	5.88	31900	-60.50	20240102	11900	5.88	20241115	123700	-89.81	20231208	11900	5.88	20241115	2.12	N	432470	100	8 억	26505	N	N	N	N
59	20241120	151302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12590	-70	5	-0.55	248255680	19635	58.43	12660	12800	12450	16450	8870	12660	12643.53	0.31	-3724	13013	12836	12553	12376	12093	12925	12465	9	3790	100	7840	10	1	8674556	1092	25.08	2.22	12	0.23	502.00	5674.00	61850	20231208	-79.64	11900	20241115	5.80	31900	-60.53	20240102	11900	5.80	20241115	123700	-89.82	20231208	11900	5.80	20241115	2.12	N	432470	100	8 억	26505	N	N	N	N
60	20241120	141305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12680	20	2	0.16	198159630	15675	46.65	12660	12800	12450	16450	8870	12660	12641.76	0.31	-3817	13013	12836	12553	12376	12093	12925	12465	9	3790	100	7840	10	1	8674556	1100	25.26	2.23	12	0.18	502.00	5674.00	61850	20231208	-79.50	11900	20241115	6.55	31900	-60.25	20240102	11900	6.55	20241115	123700	-89.75	20231208	11900	6.55	20241115	2.12	N	432470	100	8 억	26505	N	N	N	N
61	20241120	131305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12680	20	2	0.16	180324360	14269	42.46	12660	12800	12450	16450	8870	12660	12637.49	0.31	-4149	13013	12836	12553	12376	12093	12925	12465	9	3790	100	7840	10	1	8674556	1100	25.26	2.23	12	0.16	502.00	5674.00	61850	20231208	-79.50	11900	20241115	6.55	31900	-60.25	20240102	11900	6.55	20241115	123700	-89.75	20231208	11900	6.55	20241115	2.12	N	432470	100	8 억	26505	N	N	N	N
62	20241120	121303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12700	40	2	0.32	130844790	10347	30.79	12660	12800	12450	16450	8870	12660	12645.67	0.31	-4067	13013	12836	12553	12376	12093	12925	12465	9	3790	100	7840	10	1	8674556	1102	25.30	2.24	12	0.12	502.00	5674.00	61850	20231208	-79.47	11900	20241115	6.72	31900	-60.19	20240102	11900	6.72	20241115	123700	-89.73	20231208	11900	6.72	20241115	2.12	N	432470	100	8 억	26505	N	N	N	N
63	20241120	111307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12700	40	2	0.32	122731810	9705	28.88	12660	12800	12450	16450	8870	12660	12646.25	0.31	-3635	13013	12836	12553	12376	12093	12925	12465	9	3790	100	7840	10	1	8674556	1102	25.30	2.24	12	0.11	502.00	5674.00	61850	20231208	-79.47	11900	20241115	6.72	31900	-60.19	20240102	11900	6.72	20241115	123700	-89.73	20231208	11900	6.72	20241115	2.12	N	432470	100	8 억	26505	N	N	N	N
64	20241120	101306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12680	20	2	0.16	90058700	7135	21.23	12660	12700	12450	16450	8870	12660	12622.10	0.31	-4236	13013	12836	12553	12376	12093	12925	12465	9	3790	100	7840	10	1	8674556	1100	25.26	2.23	12	0.08	502.00	5674.00	61850	20231208	-79.50	11900	20241115	6.55	31900	-60.25	20240102	11900	6.55	20241115	123700	-89.75	20231208	11900	6.55	20241115	2.12	N	432470	100	8 억	26505	N	N	N	N
65	20241120	091304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12560	-100	5	-0.79	61603700	4873	14.50	12660	12700	12450	16450	8870	12660	12641.84	0.31	-3678	13013	12836	12553	12376	12093	12925	12465	9	3790	100	7840	10	1	8674556	1090	25.02	2.21	12	0.06	502.00	5674.00	61850	20231208	-79.69	11900	20241115	5.55	31900	-60.63	20240102	11900	5.55	20241115	123700	-89.85	20231208	11900	5.55	20241115	2.12	N	432470	100	8 억	26505	N	N	N	N
66	20241119	161150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12660	140	2	1.12	413704400	33181	88.96	12300	12730	12270	16270	8770	12520	12468.11	0.34	-2661	13113	12816	12483	12186	11853	12965	12335	9	3750	100	7760	10	1	8674556	1098	25.22	2.23	12	0.38	502.00	5674.00	61850	20231208	-79.53	11900	20241115	6.39	31900	-60.31	20240102	11900	6.39	20241115	123700	-89.77	20231208	11900	6.39	20241115	2.17	N	432470	100	8 억	29314	N	N	N	N
67	20241119	151214	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12500	-20	5	-0.16	403267180	32353	86.74	12300	12730	12270	16270	8770	12520	12464.60	0.34	-2810	13113	12816	12483	12186	11853	12965	12335	9	3750	100	7760	10	1	8674556	1084	24.90	2.20	12	0.37	502.00	5674.00	61850	20231208	-79.79	11900	20241115	5.04	31900	-60.82	20240102	11900	5.04	20241115	123700	-89.89	20231208	11900	5.04	20241115	2.17	N	432470	100	8 억	29314	N	N	N	N
68	20241119	141211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12560	40	2	0.32	361633960	29027	77.83	12300	12730	12270	16270	8770	12520	12458.54	0.34	-3950	13113	12816	12483	12186	11853	12965	12335	9	3750	100	7760	10	1	8674556	1090	25.02	2.21	12	0.33	502.00	5674.00	61850	20231208	-79.69	11900	20241115	5.55	31900	-60.63	20240102	11900	5.55	20241115	123700	-89.85	20231208	11900	5.55	20241115	2.17	N	432470	100	8 억	29314	N	N	N	N
69	20241119	131215	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12600	80	2	0.64	285107180	22958	61.55	12300	12730	12270	16270	8770	12520	12418.64	0.34	865	13113	12816	12483	12186	11853	12965	12335	9	3750	100	7760	10	1	8674556	1093	25.10	2.22	12	0.26	502.00	5674.00	61850	20231208	-79.63	11900	20241115	5.88	31900	-60.50	20240102	11900	5.88	20241115	123700	-89.81	20231208	11900	5.88	20241115	2.17	N	432470	100	8 억	29314	N	N	N	N
70	20241119	121200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12500	-20	5	-0.16	228456040	18454	49.48	12300	12640	12270	16270	8770	12520	12379.76	0.34	-675	13113	12816	12483	12186	11853	12965	12335	9	3750	100	7760	10	1	8674556	1084	24.90	2.20	12	0.21	502.00	5674.00	61850	20231208	-79.79	11900	20241115	5.04	31900	-60.82	20240102	11900	5.04	20241115	123700	-89.89	20231208	11900	5.04	20241115	2.17	N	432470	100	8 억	29314	N	N	N	N
71	20241119	111213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12420	-100	5	-0.80	209322510	16916	45.35	12300	12640	12270	16270	8770	12520	12374.23	0.34	-1035	13113	12816	12483	12186	11853	12965	12335	9	3750	100	7760	10	1	8674556	1077	24.74	2.19	12	0.20	502.00	5674.00	61850	20231208	-79.92	11900	20241115	4.37	31900	-61.07	20240102	11900	4.37	20241115	123700	-89.96	20231208	11900	4.37	20241115	2.17	N	432470	100	8 억	29314	N	N	N	N
72	20241119	101239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12290	-230	5	-1.84	164558650	13319	35.71	12300	12640	12270	16270	8770	12520	12355.18	0.34	50	13113	12816	12483	12186	11853	12965	12335	9	3750	100	7760	10	1	8674556	1066	24.48	2.17	12	0.15	502.00	5674.00	61850	20231208	-80.13	11900	20241115	3.28	31900	-61.47	20240102	11900	3.28	20241115	123700	-90.06	20231208	11900	3.28	20241115	2.17	N	432470	100	8 억	29314	N	N	N	N
73	20241119	091239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12320	-200	5	-1.60	101186310	8182	21.94	12300	12640	12300	16270	8770	12520	12366.94	0.34	1602	13113	12816	12483	12186	11853	12965	12335	9	3750	100	7760	10	1	8674556	1069	24.54	2.17	12	0.09	502.00	5674.00	61850	20231208	-80.08	11900	20241115	3.53	31900	-61.38	20240102	11900	3.53	20241115	123700	-90.04	20231208	11900	3.53	20241115	2.17	N	432470	100	8 억	29314	N	N	N	N
74	20241118	161157	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12520	130	2	1.05	463874500	37221	48.65	12370	12780	12150	16100	8680	12390	12462.70	0.27	5754	13530	12960	12430	11860	11330	12695	11595	9	3710	100	7680	10	1	8674556	1086	24.94	2.21	12	0.43	502.00	5674.00	61850	20231208	-79.76	11900	20241115	5.21	31900	-60.75	20240102	11900	5.21	20241115	123700	-89.88	20231208	11900	5.21	20241115	2.31	N	432470	100	8 억	23457	N	N	N	N
75	20241118	151213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12460	70	2	0.56	447714060	35930	46.96	12370	12780	12150	16100	8680	12390	12460.73	0.27	5655	13530	12960	12430	11860	11330	12695	11595	9	3710	100	7680	10	1	8674556	1081	24.82	2.20	12	0.41	502.00	5674.00	61850	20231208	-79.85	11900	20241115	4.71	31900	-60.94	20240102	11900	4.71	20241115	123700	-89.93	20231208	11900	4.71	20241115	2.31	N	432470	100	8 억	23457	N	N	N	N
76	20241118	141216	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12420	30	2	0.24	414335380	33246	43.45	12370	12780	12150	16100	8680	12390	12462.71	0.27	4789	13530	12960	12430	11860	11330	12695	11595	9	3710	100	7680	10	1	8674556	1077	24.74	2.19	12	0.38	502.00	5674.00	61850	20231208	-79.92	11900	20241115	4.37	31900	-61.07	20240102	11900	4.37	20241115	123700	-89.96	20231208	11900	4.37	20241115	2.31	N	432470	100	8 억	23457	N	N	N	N
77	20241118	131205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12500	110	2	0.89	400342300	32124	41.99	12370	12780	12150	16100	8680	12390	12462.41	0.27	4846	13530	12960	12430	11860	11330	12695	11595	9	3710	100	7680	10	1	8674556	1084	24.90	2.20	12	0.37	502.00	5674.00	61850	20231208	-79.79	11900	20241115	5.04	31900	-60.82	20240102	11900	5.04	20241115	123700	-89.89	20231208	11900	5.04	20241115	2.31	N	432470	100	8 억	23457	N	N	N	N
78	20241118	121213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12550	160	2	1.29	299433750	23929	31.28	12370	12780	12150	16100	8680	12390	12513.43	0.27	2657	13530	12960	12430	11860	11330	12695	11595	9	3710	100	7680	10	1	8674556	1089	25.00	2.21	12	0.28	502.00	5674.00	61850	20231208	-79.71	11900	20241115	5.46	31900	-60.66	20240102	11900	5.46	20241115	123700	-89.85	20231208	11900	5.46	20241115	2.31	N	432470	100	8 억	23457	N	N	N	N
79	20241118	111211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12660	270	2	2.18	227082090	18161	23.74	12370	12780	12150	16100	8680	12390	12503.83	0.27	998	13530	12960	12430	11860	11330	12695	11595	9	3710	100	7680	10	1	8674556	1098	25.22	2.23	12	0.21	502.00	5674.00	61850	20231208	-79.53	11900	20241115	6.39	31900	-60.31	20240102	11900	6.39	20241115	123700	-89.77	20231208	11900	6.39	20241115	2.31	N	432470	100	8 억	23457	N	N	N	N
80	20241118	101159	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12750	360	2	2.91	182163210	14602	19.09	12370	12780	12150	16100	8680	12390	12475.22	0.27	931	13530	12960	12430	11860	11330	12695	11595	9	3710	100	7680	10	1	8674556	1106	25.40	2.25	12	0.17	502.00	5674.00	61850	20231208	-79.39	11900	20241115	7.14	31900	-60.03	20240102	11900	7.14	20241115	123700	-89.69	20231208	11900	7.14	20241115	2.31	N	432470	100	8 억	23457	N	N	N	N
81	20241118	091158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12320	-70	5	-0.56	72748560	5911	7.73	12370	12500	12150	16100	8680	12390	12307.32	0.27	675	13530	12960	12430	11860	11330	12695	11595	9	3710	100	7680	10	1	8674556	1069	24.54	2.17	12	0.07	502.00	5674.00	61850	20231208	-80.08	11900	20241115	3.53	31900	-61.38	20240102	11900	3.53	20241115	123700	-90.04	20231208	11900	3.53	20241115	2.31	N	432470	100	8 억	23457	N	N	N	N
82	20241115	161249	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12390	-650	5	-4.98	933247390	75631	157.59	13000	13000	11900	16950	9130	13040	12339.46	0.06	18082	13920	13480	13260	12820	12600	13370	12710	9	3910	100	8080	10	1	8674556	1075	24.68	2.18	12	0.87	502.00	5674.00	61850	20231208	-79.97	11900	20241115	4.12	31900	-61.16	20240102	11900	4.12	20241115	123700	-89.98	20231208	11900	4.12	20241115	2.34	N	432470	100	8 억	5291	N	N	N	N
83	20241115	151320	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12450	-590	5	-4.52	885127660	71752	149.51	13000	13000	11900	16950	9130	13040	12335.93	0.06	17820	13920	13480	13260	12820	12600	13370	12710	9	3910	100	8080	10	1	8674556	1080	24.80	2.19	12	0.83	502.00	5674.00	61850	20231208	-79.87	11900	20241115	4.62	31900	-60.97	20240102	11900	4.62	20241115	123700	-89.94	20231208	11900	4.62	20241115	2.34	N	432470	100	8 억	5291	N	N	N	N
84	20241115	141304	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12580	-460	5	-3.53	801517780	65055	135.56	13000	13000	11900	16950	9130	13040	12320.62	0.06	19116	13920	13480	13260	12820	12600	13370	12710	9	3910	100	8080	10	1	8674556	1091	25.06	2.22	12	0.75	502.00	5674.00	61850	20231208	-79.66	11900	20241115	5.71	31900	-60.56	20240102	11900	5.71	20241115	123700	-89.83	20231208	11900	5.71	20241115	2.34	N	432470	100	8 억	5291	N	N	N	N
85	20241115	131303	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12520	-520	5	-3.99	763391220	62009	129.21	13000	13000	11900	16950	9130	13040	12310.97	0.06	19592	13920	13480	13260	12820	12600	13370	12710	9	3910	100	8080	10	1	8674556	1086	24.94	2.21	12	0.71	502.00	5674.00	61850	20231208	-79.76	11900	20241115	5.21	31900	-60.75	20240102	11900	5.21	20241115	123700	-89.88	20231208	11900	5.21	20241115	2.34	N	432470	100	8 억	5291	N	N	N	N
86	20241115	121304	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12260	-780	5	-5.98	631728680	51359	107.02	13000	13000	11900	16950	9130	13040	12300.25	0.06	15007	13920	13480	13260	12820	12600	13370	12710	9	3910	100	8080	10	1	8674556	1064	24.42	2.16	12	0.59	502.00	5674.00	61850	20231208	-80.18	11900	20241115	3.03	31900	-61.57	20240102	11900	3.03	20241115	123700	-90.09	20231208	11900	3.03	20241115	2.34	N	432470	100	8 억	5291	N	N	N	N
87	20241115	111235	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12300	-740	5	-5.67	555957510	45190	94.16	13000	13000	11900	16950	9130	13040	12302.67	0.06	12990	13920	13480	13260	12820	12600	13370	12710	9	3910	100	8080	10	1	8674556	1067	24.50	2.17	12	0.52	502.00	5674.00	61850	20231208	-80.11	11900	20241115	3.36	31900	-61.44	20240102	11900	3.36	20241115	123700	-90.06	20231208	11900	3.36	20241115	2.34	N	432470	100	8 억	5291	N	N	N	N
88	20241115	101234	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12300	-740	5	-5.67	499360070	40584	84.57	13000	13000	11900	16950	9130	13040	12304.36	0.06	11408	13920	13480	13260	12820	12600	13370	12710	9	3910	100	8080	10	1	8674556	1067	24.50	2.17	12	0.47	502.00	5674.00	61850	20231208	-80.11	11900	20241115	3.36	31900	-61.44	20240102	11900	3.36	20241115	123700	-90.06	20231208	11900	3.36	20241115	2.34	N	432470	100	8 억	5291	N	N	N	N
89	20241115	091147	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12340	-700	5	-5.37	304390410	24755	51.58	13000	13000	11900	16950	9130	13040	12296.12	0.06	9017	13920	13480	13260	12820	12600	13370	12710	9	3910	100	8080	10	1	8674556	1070	24.58	2.17	12	0.29	502.00	5674.00	61850	20231208	-80.05	11900	20241115	3.70	31900	-61.32	20240102	11900	3.70	20241115	123700	-90.02	20231208	11900	3.70	20241115	2.34	N	432470	100	8 억	5291	N	N	N	N
90	20241114	161227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13100	-520	5	-3.82	610556380	45610	73.89	13520	13700	13050	17700	9540	13620	13386.23	0.08	-1658	14820	14220	13890	13290	12960	14055	13125	9	4080	100	8440	10	1	8674556	1136	26.10	2.31	12	0.53	502.00	5674.00	61850	20231208	-78.82	13050	20241114	0.38	31900	-58.93	20240102	13050	0.38	20241114	123700	-89.41	20231208	13050	0.38	20241114	2.48	N	432470	100	8 억	7318	N	N	N	N
91	20241114	151234	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13070	-550	5	-4.04	568909850	42433	68.75	13520	13700	13070	17700	9540	13620	13407.03	0.08	-1349	14820	14220	13890	13290	12960	14055	13125	9	4080	100	8440	10	1	8674556	1134	26.04	2.30	12	0.49	502.00	5674.00	61850	20231208	-78.87	13070	20241114	0.00	31900	-59.03	20240102	13070	0.00	20241114	123700	-89.43	20231208	13070	0.00	20241114	2.48	N	432470	100	8 억	7318	N	N	N	N
92	20241114	141225	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13360	-260	5	-1.91	403403250	29901	48.44	13520	13700	13250	17700	9540	13620	13491.11	0.08	-585	14820	14220	13890	13290	12960	14055	13125	9	4080	100	8440	10	1	8674556	1159	26.61	2.35	12	0.34	502.00	5674.00	61850	20231208	-78.40	13250	20241114	0.83	31900	-58.12	20240102	13250	0.83	20241114	123700	-89.20	20231208	13250	0.83	20241114	2.48	N	432470	100	8 억	7318	N	N	N	N
93	20241114	131226	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13490	-130	5	-0.95	383459850	28416	46.04	13520	13700	13250	17700	9540	13620	13494.31	0.08	-16	14820	14220	13890	13290	12960	14055	13125	9	4080	100	8440	10	1	8674556	1170	26.87	2.38	12	0.33	502.00	5674.00	61850	20231208	-78.19	13250	20241114	1.81	31900	-57.71	20240102	13250	1.81	20241114	123700	-89.09	20231208	13250	1.81	20241114	2.48	N	432470	100	8 억	7318	N	N	N	N
94	20241114	121222	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13600	-20	5	-0.15	338127310	25046	40.58	13520	13700	13250	17700	9540	13620	13500.04	0.08	1104	14820	14220	13890	13290	12960	14055	13125	9	4080	100	8440	10	1	8674556	1180	27.09	2.40	12	0.29	502.00	5674.00	61850	20231208	-78.01	13250	20241114	2.64	31900	-57.37	20240102	13250	2.64	20241114	123700	-89.01	20231208	13250	2.64	20241114	2.48	N	432470	100	8 억	7318	N	N	N	N
95	20241114	111224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13620	0	3	0.00	235872450	17403	28.20	13520	13700	13470	17700	9540	13620	13553.38	0.08	1122	14820	14220	13890	13290	12960	14055	13125	9	4080	100	8440	10	1	8674556	1181	27.13	2.40	12	0.20	502.00	5674.00	61850	20231208	-77.98	13410	20240910	1.57	31900	-57.30	20240102	13410	1.57	20240910	123700	-88.99	20231208	13410	1.57	20240910	2.48	N	432470	100	8 억	7318	N	N	N	N
96	20241114	101243	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13610	-10	5	-0.07	108241700	7986	12.94	13520	13700	13520	17700	9540	13620	13553.57	0.08	2586	14820	14220	13890	13290	12960	14055	13125	9	4080	100	8440	10	1	8674556	1181	27.11	2.40	12	0.09	502.00	5674.00	61850	20231208	-78.00	13410	20240910	1.49	31900	-57.34	20240102	13410	1.49	20240910	123700	-89.00	20231208	13410	1.49	20240910	2.48	N	432470	100	8 억	7318	N	N	N	N
97	20241114	091216	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13620	0	3	0.00	0	0	0.00	0	0	0	17700	9540	13620	0.00	0.08	0	14820	14220	13890	13290	12960	14055	13125	9	4080	100	8440	10	1	8674556	1181	27.13	2.40	12	0.00	502.00	5674.00	61850	20231208	-77.98	13410	20240910	1.57	31900	-57.30	20240102	13410	1.57	20240910	123700	-88.99	20231208	13410	1.57	20240910	2.48	N	432470	100	8 억	7318	N	N	N	N
98	20241113	160834	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13620	-560	5	-3.95	842324840	61182	79.55	14100	14490	13560	18430	9930	14180	13768.08	0.05	2869	15493	14836	14503	13846	13513	14670	13680	9	4250	100	8790	10	1	8674556	1181	27.13	2.40	12	0.71	502.00	5674.00	61850	20231208	-77.98	13410	20240910	1.57	31900	-57.30	20240102	13410	1.57	20240910	123700	-88.99	20231208	13410	1.57	20240910	2.29	N	432470	100	8 억	4498	N	N	N	N
99	20241113	150912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13640	-540	5	-3.81	780941350	56684	73.71	14100	14490	13560	18430	9930	14180	13777.10	0.05	3078	15493	14836	14503	13846	13513	14670	13680	9	4250	100	8790	10	1	8674556	1183	27.17	2.40	12	0.65	502.00	5674.00	61850	20231208	-77.95	13410	20240910	1.72	31900	-57.24	20240102	13410	1.72	20240910	123700	-88.97	20231208	13410	1.72	20240910	2.29	N	432470	100	8 억	4498	N	N	N	N
100	20241113	140908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13700	-480	5	-3.39	694402420	50340	65.46	14100	14490	13560	18430	9930	14180	13794.25	0.05	680	15493	14836	14503	13846	13513	14670	13680	9	4250	100	8790	10	1	8674556	1188	27.29	2.41	12	0.58	502.00	5674.00	61850	20231208	-77.85	13410	20240910	2.16	31900	-57.05	20240102	13410	2.16	20240910	123700	-88.92	20231208	13410	2.16	20240910	2.29	N	432470	100	8 억	4498	N	N	N	N
101	20241113	130912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13800	-380	5	-2.68	627014680	45431	59.07	14100	14490	13560	18430	9930	14180	13801.47	0.05	-747	15493	14836	14503	13846	13513	14670	13680	9	4250	100	8790	10	1	8674556	1197	27.49	2.43	12	0.52	502.00	5674.00	61850	20231208	-77.69	13410	20240910	2.91	31900	-56.74	20240102	13410	2.91	20240910	123700	-88.84	20231208	13410	2.91	20240910	2.29	N	432470	100	8 억	4498	N	N	N	N
102	20241113	120900	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13750	-430	5	-3.03	529407980	38282	49.78	14100	14490	13560	18430	9930	14180	13829.16	0.05	-1772	15493	14836	14503	13846	13513	14670	13680	9	4250	100	8790	10	1	8674556	1193	27.39	2.42	12	0.44	502.00	5674.00	61850	20231208	-77.77	13410	20240910	2.54	31900	-56.90	20240102	13410	2.54	20240910	123700	-88.88	20231208	13410	2.54	20240910	2.29	N	432470	100	8 억	4498	N	N	N	N
103	20241113	110856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13810	-370	5	-2.61	474881170	34322	44.63	14100	14490	13560	18430	9930	14180	13836.06	0.05	340	15493	14836	14503	13846	13513	14670	13680	9	4250	100	8790	10	1	8674556	1198	27.51	2.43	12	0.40	502.00	5674.00	61850	20231208	-77.67	13410	20240910	2.98	31900	-56.71	20240102	13410	2.98	20240910	123700	-88.84	20231208	13410	2.98	20240910	2.29	N	432470	100	8 억	4498	N	N	N	N
104	20241113	100857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13700	-480	5	-3.39	301291370	21625	28.12	14100	14490	13700	18430	9930	14180	13932.55	0.05	-2028	15493	14836	14503	13846	13513	14670	13680	9	4250	100	8790	10	1	8674556	1188	27.29	2.41	12	0.25	502.00	5674.00	61850	20231208	-77.85	13410	20240910	2.16	31900	-57.05	20240102	13410	2.16	20240910	123700	-88.92	20231208	13410	2.16	20240910	2.29	N	432470	100	8 억	4498	N	N	N	N
105	20241113	090846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14080	-100	5	-0.71	79150430	5615	7.30	14100	14490	14040	18430	9930	14180	14096.25	0.05	1473	15493	14836	14503	13846	13513	14670	13680	9	4250	100	8790	10	1	8674556	1221	28.05	2.48	12	0.06	502.00	5674.00	61850	20231208	-77.24	13410	20240910	5.00	31900	-55.86	20240102	13410	5.00	20240910	123700	-88.62	20231208	13410	5.00	20240910	2.29	N	432470	100	8 억	4498	N	N	N	N
106	20241112	161141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14180	-630	5	-4.25	1100974170	76508	39.80	14510	15160	14170	19250	10370	14810	14390.82	0.00	4289	17483	16146	15463	14126	13443	15805	13785	9	4440	100	9180	10	1	8674556	1230	28.25	2.50	12	0.88	502.00	5674.00	61850	20231208	-77.07	13410	20240910	5.74	31900	-55.55	20240102	13410	5.74	20240910	123700	-88.54	20231208	13410	5.74	20240910	2.30	N	432470	100	8 억	209	N	N	N	N
107	20241112	151155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14230	-580	5	-3.92	1058236590	73496	38.23	14510	15160	14170	19250	10370	14810	14398.56	0.00	4362	17483	16146	15463	14126	13443	15805	13785	9	4440	100	9180	10	1	8674556	1234	28.35	2.51	12	0.85	502.00	5674.00	61850	20231208	-76.99	13410	20240910	6.11	31900	-55.39	20240102	13410	6.11	20240910	123700	-88.50	20231208	13410	6.11	20240910	2.30	N	432470	100	8 억	209	N	N	N	N
108	20241112	141156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14310	-500	5	-3.38	977892160	67839	35.29	14510	15160	14170	19250	10370	14810	14414.90	0.00	4414	17483	16146	15463	14126	13443	15805	13785	9	4440	100	9180	10	1	8674556	1241	28.51	2.52	12	0.78	502.00	5674.00	61850	20231208	-76.86	13410	20240910	6.71	31900	-55.14	20240102	13410	6.71	20240910	123700	-88.43	20231208	13410	6.71	20240910	2.30	N	432470	100	8 억	209	N	N	N	N
109	20241112	131204	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14220	-590	5	-3.98	892997780	61861	32.18	14510	15160	14190	19250	10370	14810	14435.55	0.00	4611	17483	16146	15463	14126	13443	15805	13785	9	4440	100	9180	10	1	8674556	1234	28.33	2.51	12	0.71	502.00	5674.00	61850	20231208	-77.01	13410	20240910	6.04	31900	-55.42	20240102	13410	6.04	20240910	123700	-88.50	20231208	13410	6.04	20240910	2.30	N	432470	100	8 억	209	N	N	N	N
110	20241112	121153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14320	-490	5	-3.31	736412400	50856	26.46	14510	15160	14200	19250	10370	14810	14480.34	0.00	5339	17483	16146	15463	14126	13443	15805	13785	9	4440	100	9180	10	1	8674556	1242	28.53	2.52	12	0.59	502.00	5674.00	61850	20231208	-76.85	13410	20240910	6.79	31900	-55.11	20240102	13410	6.79	20240910	123700	-88.42	20231208	13410	6.79	20240910	2.30	N	432470	100	8 억	209	N	N	N	N
111	20241112	111147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14450	-360	5	-2.43	681644770	47038	24.47	14510	15160	14200	19250	10370	14810	14491.36	0.00	5510	17483	16146	15463	14126	13443	15805	13785	9	4440	100	9180	10	1	8674556	1253	28.78	2.55	12	0.54	502.00	5674.00	61850	20231208	-76.64	13410	20240910	7.76	31900	-54.70	20240102	13410	7.76	20240910	123700	-88.32	20231208	13410	7.76	20240910	2.30	N	432470	100	8 억	209	N	N	N	N
112	20241112	101147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14590	-220	5	-1.49	577646550	39889	20.75	14510	15160	14200	19250	10370	14810	14481.35	0.00	4511	17483	16146	15463	14126	13443	15805	13785	9	4440	100	9180	10	1	8674556	1266	29.06	2.57	12	0.46	502.00	5674.00	61850	20231208	-76.41	13410	20240910	8.80	31900	-54.26	20240102	13410	8.80	20240910	123700	-88.21	20231208	13410	8.80	20240910	2.30	N	432470	100	8 억	209	N	N	N	N
113	20241112	091147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14910	100	2	0.68	136716840	9243	4.81	14510	15160	14510	19250	10370	14810	14791.39	0.00	1310	17483	16146	15463	14126	13443	15805	13785	9	4440	100	9180	10	1	8674556	1293	29.70	2.63	12	0.11	502.00	5674.00	61850	20231208	-75.89	13410	20240910	11.19	31900	-53.26	20240102	13410	11.19	20240910	123700	-87.95	20231208	13410	11.19	20240910	2.30	N	432470	100	8 억	209	N	N	N	N
114	20241111	161136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14810	300	2	2.07	2963738480	190695	494.52	15490	16800	14780	18860	10160	14510	15542.70	0.16	-14057	15170	14840	14640	14310	14110	15005	14475	9	4350	100	8990	10	1	8674556	1285	29.50	2.61	12	2.20	502.00	5674.00	61850	20231208	-76.05	13410	20240910	10.44	31900	-53.57	20240102	13410	10.44	20240910	123700	-88.03	20231208	13410	10.44	20240910	2.34	N	432470	100	8 억	14111	N	N	N	N
115	20241111	151211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14830	320	2	2.21	2901007750	186460	483.53	15490	16800	14780	18860	10160	14510	15558.34	0.16	-14015	15170	14840	14640	14310	14110	15005	14475	9	4350	100	8990	10	1	8674556	1286	29.54	2.61	12	2.15	502.00	5674.00	61850	20231208	-76.02	13410	20240910	10.59	31900	-53.51	20240102	13410	10.59	20240910	123700	-88.01	20231208	13410	10.59	20240910	2.34	N	432470	100	8 억	14111	N	N	N	N
116	20241111	141155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14900	390	2	2.69	2770891050	177708	460.84	15490	16800	14780	18860	10160	14510	15592.39	0.16	-12894	15170	14840	14640	14310	14110	15005	14475	9	4350	100	8990	10	1	8674556	1293	29.68	2.63	12	2.05	502.00	5674.00	61850	20231208	-75.91	13410	20240910	11.11	31900	-53.29	20240102	13410	11.11	20240910	123700	-87.95	20231208	13410	11.11	20240910	2.34	N	432470	100	8 억	14111	N	N	N	N
117	20241111	131154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15110	600	2	4.14	2587285650	165403	428.93	15490	16800	15000	18860	10160	14510	15642.32	0.16	-9759	15170	14840	14640	14310	14110	15005	14475	9	4350	100	8990	10	1	8674556	1311	30.10	2.66	12	1.91	502.00	5674.00	61850	20231208	-75.57	13410	20240910	12.68	31900	-52.63	20240102	13410	12.68	20240910	123700	-87.78	20231208	13410	12.68	20240910	2.34	N	432470	100	8 억	14111	N	N	N	N
118	20241111	121148	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15090	580	2	4.00	2502598520	159805	414.41	15490	16800	15000	18860	10160	14510	15660.33	0.16	-9096	15170	14840	14640	14310	14110	15005	14475	9	4350	100	8990	10	1	8674556	1309	30.06	2.66	12	1.84	502.00	5674.00	61850	20231208	-75.60	13410	20240910	12.53	31900	-52.70	20240102	13410	12.53	20240910	123700	-87.80	20231208	13410	12.53	20240910	2.34	N	432470	100	8 억	14111	N	N	N	N
119	20241111	111145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15290	780	2	5.38	2334880170	148762	385.77	15490	16800	15110	18860	10160	14510	15695.42	0.16	-3648	15170	14840	14640	14310	14110	15005	14475	9	4350	100	8990	10	1	8674556	1326	30.46	2.69	12	1.71	502.00	5674.00	61850	20231208	-75.28	13410	20240910	14.02	31900	-52.07	20240102	13410	14.02	20240910	123700	-87.64	20231208	13410	14.02	20240910	2.34	N	432470	100	8 억	14111	N	N	N	N
120	20241111	101139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15460	950	2	6.55	1928454530	122178	316.84	15490	16800	15350	18860	10160	14510	15783.99	0.16	-6080	15170	14840	14640	14310	14110	15005	14475	9	4350	100	8990	10	1	8674556	1341	30.80	2.72	12	1.41	502.00	5674.00	61850	20231208	-75.00	13410	20240910	15.29	31900	-51.54	20240102	13410	15.29	20240910	123700	-87.50	20231208	13410	15.29	20240910	2.34	N	432470	100	8 억	14111	N	N	N	N
121	20241111	091135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15500	990	2	6.82	932764120	58922	152.80	15490	16800	15350	18860	10160	14510	15830.51	0.16	-8128	15170	14840	14640	14310	14110	15005	14475	9	4350	100	8990	10	1	8674556	1345	30.88	2.73	12	0.68	502.00	5674.00	61850	20231208	-74.94	13410	20240910	15.59	31900	-51.41	20240102	13410	15.59	20240910	123700	-87.47	20231208	13410	15.59	20240910	2.34	N	432470	100	8 억	14111	N	N	N	N
122	20241108	161127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14510	190	2	1.33	567941400	38415	78.42	14450	14970	14440	18610	10030	14320	14784.44	0.09	5861	14973	14646	14423	14096	13873	14535	13985	9	4290	100	8870	10	1	8674556	1259	28.90	2.56	12	0.44	502.00	5674.00	61850	20231208	-76.54	13410	20240910	8.20	31900	-54.51	20240102	13410	8.20	20240910	123700	-88.27	20231208	13410	8.20	20240910	2.33	N	432470	100	8 억	8226	N	N	N	N
123	20241108	151139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14500	180	2	1.26	553781490	37440	76.43	14450	14970	14440	18610	10030	14320	14791.17	0.09	5513	14973	14646	14423	14096	13873	14535	13985	9	4290	100	8870	10	1	8674556	1258	28.88	2.56	12	0.43	502.00	5674.00	61850	20231208	-76.56	13410	20240910	8.13	31900	-54.55	20240102	13410	8.13	20240910	123700	-88.28	20231208	13410	8.13	20240910	2.33	N	432470	100	8 억	8226	N	N	N	N
124	20241108	141137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14490	170	2	1.19	506253140	34168	69.75	14450	14970	14440	18610	10030	14320	14816.59	0.09	4989	14973	14646	14423	14096	13873	14535	13985	9	4290	100	8870	10	1	8674556	1257	28.86	2.55	12	0.39	502.00	5674.00	61850	20231208	-76.57	13410	20240910	8.05	31900	-54.58	20240102	13410	8.05	20240910	123700	-88.29	20231208	13410	8.05	20240910	2.33	N	432470	100	8 억	8226	N	N	N	N
125	20241108	131139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14640	320	2	2.23	470584510	31717	64.75	14450	14970	14440	18610	10030	14320	14836.98	0.09	5693	14973	14646	14423	14096	13873	14535	13985	9	4290	100	8870	10	1	8674556	1270	29.16	2.58	12	0.37	502.00	5674.00	61850	20231208	-76.33	13410	20240910	9.17	31900	-54.11	20240102	13410	9.17	20240910	123700	-88.16	20231208	13410	9.17	20240910	2.33	N	432470	100	8 억	8226	N	N	N	N
126	20241108	121137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14830	510	2	3.56	393799290	26503	54.11	14450	14970	14440	18610	10030	14320	14858.67	0.09	6229	14973	14646	14423	14096	13873	14535	13985	9	4290	100	8870	10	1	8674556	1286	29.54	2.61	12	0.31	502.00	5674.00	61850	20231208	-76.02	13410	20240910	10.59	31900	-53.51	20240102	13410	10.59	20240910	123700	-88.01	20231208	13410	10.59	20240910	2.33	N	432470	100	8 억	8226	N	N	N	N
127	20241108	111138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14890	570	2	3.98	312489760	21046	42.97	14450	14950	14440	18610	10030	14320	14847.94	0.09	2995	14973	14646	14423	14096	13873	14535	13985	9	4290	100	8870	10	1	8674556	1292	29.66	2.62	12	0.24	502.00	5674.00	61850	20231208	-75.93	13410	20240910	11.04	31900	-53.32	20240102	13410	11.04	20240910	123700	-87.96	20231208	13410	11.04	20240910	2.33	N	432470	100	8 억	8226	N	N	N	N
128	20241108	101147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14890	570	2	3.98	210204850	14173	28.93	14450	14950	14440	18610	10030	14320	14831.36	0.09	4636	14973	14646	14423	14096	13873	14535	13985	9	4290	100	8870	10	1	8674556	1292	29.66	2.62	12	0.16	502.00	5674.00	61850	20231208	-75.93	13410	20240910	11.04	31900	-53.32	20240102	13410	11.04	20240910	123700	-87.96	20231208	13410	11.04	20240910	2.33	N	432470	100	8 억	8226	N	N	N	N
129	20241108	091134	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14900	580	2	4.05	65712000	4451	9.09	14450	14950	14440	18610	10030	14320	14763.42	0.09	1144	14973	14646	14423	14096	13873	14535	13985	9	4290	100	8870	10	1	8674556	1293	29.68	2.63	12	0.05	502.00	5674.00	61850	20231208	-75.91	13410	20240910	11.11	31900	-53.29	20240102	13410	11.11	20240910	123700	-87.95	20231208	13410	11.11	20240910	2.33	N	432470	100	8 억	8226	N	N	N	N
130	20241107	161130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14320	-430	5	-2.92	704227590	48742	53.98	14550	14750	14200	19170	10330	14750	14448.29	0.02	6458	16236	15492	15046	14302	13856	15270	14080	9	4420	100	9140	10	1	8674556	1242	28.53	2.52	12	0.56	502.00	5674.00	61850	20231208	-76.85	13410	20240910	6.79	31900	-55.11	20240102	13410	6.79	20240910	123700	-88.42	20231208	13410	6.79	20240910	2.33	N	432470	100	8 억	1875	N	N	N	N
131	20241107	151135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14400	-350	5	-2.37	648268300	44838	49.66	14550	14750	14200	19170	10330	14750	14458.01	0.02	6461	16236	15492	15046	14302	13856	15270	14080	9	4420	100	9140	10	1	8674556	1249	28.69	2.54	12	0.52	502.00	5674.00	61850	20231208	-76.72	13410	20240910	7.38	31900	-54.86	20240102	13410	7.38	20240910	123700	-88.36	20231208	13410	7.38	20240910	2.33	N	432470	100	8 억	1875	N	N	N	N
132	20241107	141139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14510	-240	5	-1.63	593132800	41007	45.41	14550	14750	14200	19170	10330	14750	14464.18	0.02	5783	16236	15492	15046	14302	13856	15270	14080	9	4420	100	9140	10	1	8674556	1259	28.90	2.56	12	0.47	502.00	5674.00	61850	20231208	-76.54	13410	20240910	8.20	31900	-54.51	20240102	13410	8.20	20240910	123700	-88.27	20231208	13410	8.20	20240910	2.33	N	432470	100	8 억	1875	N	N	N	N
133	20241107	131139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14670	-80	5	-0.54	518125280	35833	39.68	14550	14750	14200	19170	10330	14750	14459.44	0.02	5833	16236	15492	15046	14302	13856	15270	14080	9	4420	100	9140	10	1	8674556	1273	29.22	2.59	12	0.41	502.00	5674.00	61850	20231208	-76.28	13410	20240910	9.40	31900	-54.01	20240102	13410	9.40	20240910	123700	-88.14	20231208	13410	9.40	20240910	2.33	N	432470	100	8 억	1875	N	N	N	N
134	20241107	121133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14700	-50	5	-0.34	458898810	31802	35.22	14550	14720	14200	19170	10330	14750	14429.87	0.02	4530	16236	15492	15046	14302	13856	15270	14080	9	4420	100	9140	10	1	8674556	1275	29.28	2.59	12	0.37	502.00	5674.00	61850	20231208	-76.23	13410	20240910	9.62	31900	-53.92	20240102	13410	9.62	20240910	123700	-88.12	20231208	13410	9.62	20240910	2.33	N	432470	100	8 억	1875	N	N	N	N
135	20241107	111129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14590	-160	5	-1.08	425183480	29500	32.67	14550	14720	14200	19170	10330	14750	14413.00	0.02	3730	16236	15492	15046	14302	13856	15270	14080	9	4420	100	9140	10	1	8674556	1266	29.06	2.57	12	0.34	502.00	5674.00	61850	20231208	-76.41	13410	20240910	8.80	31900	-54.26	20240102	13410	8.80	20240910	123700	-88.21	20231208	13410	8.80	20240910	2.33	N	432470	100	8 억	1875	N	N	N	N
136	20241107	101131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14460	-290	5	-1.97	322614820	22416	24.82	14550	14720	14200	19170	10330	14750	14392.17	0.02	5710	16236	15492	15046	14302	13856	15270	14080	9	4420	100	9140	10	1	8674556	1254	28.80	2.55	12	0.26	502.00	5674.00	61850	20231208	-76.62	13410	20240910	7.83	31900	-54.67	20240102	13410	7.83	20240910	123700	-88.31	20231208	13410	7.83	20240910	2.33	N	432470	100	8 억	1875	N	N	N	N
137	20241107	091134	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14550	-200	5	-1.36	147265240	10216	11.31	14550	14720	14200	19170	10330	14750	14415.16	0.02	2875	16236	15492	15046	14302	13856	15270	14080	9	4420	100	9140	10	1	8674556	1262	28.98	2.56	12	0.12	502.00	5674.00	61850	20231208	-76.48	13410	20240910	8.50	31900	-54.39	20240102	13410	8.50	20240910	123700	-88.24	20231208	13410	8.50	20240910	2.33	N	432470	100	8 억	1875	N	N	N	N
138	20241106	161144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14750	-790	5	-5.08	1346545680	89282	285.58	15560	15790	14600	20200	10880	15540	15082.72	0.10	-7065	15926	15732	15616	15422	15306	15830	15520	9	4660	100	9630	10	1	8674556	1279	29.38	2.60	12	1.03	502.00	5674.00	61850	20231208	-76.15	13410	20240910	9.99	31900	-53.76	20240102	13410	9.99	20240910	123700	-88.08	20231208	13410	9.99	20240910	2.33	N	432470	100	8 억	8963	N	N	N	N
139	20241106	151218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14810	-730	5	-4.70	1248830940	82657	264.39	15560	15790	14600	20200	10880	15540	15108.59	0.10	-6243	15926	15732	15616	15422	15306	15830	15520	9	4660	100	9630	10	1	8674556	1285	29.50	2.61	12	0.95	502.00	5674.00	61850	20231208	-76.05	13410	20240910	10.44	31900	-53.57	20240102	13410	10.44	20240910	123700	-88.03	20231208	13410	10.44	20240910	2.33	N	432470	100	8 억	8963	N	N	N	N
140	20241106	141206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14960	-580	5	-3.73	1035308850	68245	218.29	15560	15790	14880	20200	10880	15540	15170.47	0.10	-5733	15926	15732	15616	15422	15306	15830	15520	9	4660	100	9630	10	1	8674556	1298	29.80	2.64	12	0.79	502.00	5674.00	61850	20231208	-75.81	13410	20240910	11.56	31900	-53.10	20240102	13410	11.56	20240910	123700	-87.91	20231208	13410	11.56	20240910	2.33	N	432470	100	8 억	8963	N	N	N	N
141	20241106	131215	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14960	-580	5	-3.73	850214440	55838	178.61	15560	15790	14960	20200	10880	15540	15226.45	0.10	-7552	15926	15732	15616	15422	15306	15830	15520	9	4660	100	9630	10	1	8674556	1298	29.80	2.64	12	0.64	502.00	5674.00	61850	20231208	-75.81	13410	20240910	11.56	31900	-53.10	20240102	13410	11.56	20240910	123700	-87.91	20231208	13410	11.56	20240910	2.33	N	432470	100	8 억	8963	N	N	N	N
142	20241106	121140	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15210	-330	5	-2.12	415883070	26947	86.19	15560	15790	15140	20200	10880	15540	15433.37	0.10	-5063	15926	15732	15616	15422	15306	15830	15520	9	4660	100	9630	10	1	8674556	1319	30.30	2.68	12	0.31	502.00	5674.00	61850	20231208	-75.41	13410	20240910	13.42	31900	-52.32	20240102	13410	13.42	20240910	123700	-87.70	20231208	13410	13.42	20240910	2.33	N	432470	100	8 억	8963	N	N	N	N
143	20241106	111145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15450	-90	5	-0.58	265685960	17143	54.83	15560	15790	15350	20200	10880	15540	15498.22	0.10	-2286	15926	15732	15616	15422	15306	15830	15520	9	4660	100	9630	10	1	8674556	1340	30.78	2.72	12	0.20	502.00	5674.00	61850	20231208	-75.02	13410	20240910	15.21	31900	-51.57	20240102	13410	15.21	20240910	123700	-87.51	20231208	13410	15.21	20240910	2.33	N	432470	100	8 억	8963	N	N	N	N
144	20241106	101150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15450	-90	5	-0.58	175199670	11279	36.08	15560	15790	15350	20200	10880	15540	15533.26	0.10	-3086	15926	15732	15616	15422	15306	15830	15520	9	4660	100	9630	10	1	8674556	1340	30.78	2.72	12	0.13	502.00	5674.00	61850	20231208	-75.02	13410	20240910	15.21	31900	-51.57	20240102	13410	15.21	20240910	123700	-87.51	20231208	13410	15.21	20240910	2.33	N	432470	100	8 억	8963	N	N	N	N
145	20241106	091143	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15570	30	2	0.19	45246350	2896	9.26	15560	15790	15560	20200	10880	15540	15623.74	0.10	-1512	15926	15732	15616	15422	15306	15830	15520	9	4660	100	9630	10	1	8674556	1351	31.02	2.74	12	0.03	502.00	5674.00	61850	20231208	-74.83	13410	20240910	16.11	31900	-51.19	20240102	13410	16.11	20240910	123700	-87.41	20231208	13410	16.11	20240910	2.33	N	432470	100	8 억	8963	N	N	N	N
146	20241105	161108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15540	-110	5	-0.70	485647630	30967	86.09	15500	15810	15500	20300	10960	15650	15682.75	0.12	-1407	15963	15806	15493	15336	15023	15885	15415	9	4650	100	9700	10	1	8674556	1348	30.96	2.74	12	0.36	502.00	5674.00	61850	20231208	-74.87	13410	20240910	15.88	31900	-51.29	20240102	13410	15.88	20240910	123700	-87.44	20231208	13410	15.88	20240910	2.34	N	432470	100	8 억	10350	N	N	N	N
147	20241105	151133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15520	-130	5	-0.83	468168650	29842	82.96	15500	15810	15500	20300	10960	15650	15688.25	0.12	-1150	15963	15806	15493	15336	15023	15885	15415	9	4650	100	9700	10	1	8674556	1346	30.92	2.74	12	0.34	502.00	5674.00	61850	20231208	-74.91	13410	20240910	15.73	31900	-51.35	20240102	13410	15.73	20240910	123700	-87.45	20231208	13410	15.73	20240910	2.34	N	432470	100	8 억	10350	N	N	N	N
148	20241105	141127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15690	40	2	0.26	392134950	24969	69.42	15500	15810	15500	20300	10960	15650	15704.87	0.12	682	15963	15806	15493	15336	15023	15885	15415	9	4650	100	9700	10	1	8674556	1361	31.25	2.77	12	0.29	502.00	5674.00	61850	20231208	-74.63	13410	20240910	17.00	31900	-50.82	20240102	13410	17.00	20240910	123700	-87.32	20231208	13410	17.00	20240910	2.34	N	432470	100	8 억	10350	N	N	N	N
149	20241105	131136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15740	90	2	0.58	302630290	19254	53.53	15500	15810	15500	20300	10960	15650	15717.79	0.12	1770	15963	15806	15493	15336	15023	15885	15415	9	4650	100	9700	10	1	8674556	1365	31.35	2.77	12	0.22	502.00	5674.00	61850	20231208	-74.55	13410	20240910	17.38	31900	-50.66	20240102	13410	17.38	20240910	123700	-87.28	20231208	13410	17.38	20240910	2.34	N	432470	100	8 억	10350	N	N	N	N
150	20241105	121124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15750	100	2	0.64	224961580	14335	39.85	15500	15790	15500	20300	10960	15650	15693.17	0.12	888	15963	15806	15493	15336	15023	15885	15415	9	4650	100	9700	10	1	8674556	1366	31.37	2.78	12	0.17	502.00	5674.00	61850	20231208	-74.54	13410	20240910	17.45	31900	-50.63	20240102	13410	17.45	20240910	123700	-87.27	20231208	13410	17.45	20240910	2.34	N	432470	100	8 억	10350	N	N	N	N
151	20241105	111110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15730	80	2	0.51	195355010	12455	34.63	15500	15790	15500	20300	10960	15650	15684.87	0.12	174	15963	15806	15493	15336	15023	15885	15415	9	4650	100	9700	10	1	8674556	1365	31.33	2.77	12	0.14	502.00	5674.00	61850	20231208	-74.57	13410	20240910	17.30	31900	-50.69	20240102	13410	17.30	20240910	123700	-87.28	20231208	13410	17.30	20240910	2.34	N	432470	100	8 억	10350	N	N	N	N
152	20241105	101121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15640	-10	5	-0.06	164522200	10490	29.16	15500	15790	15500	20300	10960	15650	15683.72	0.12	-1064	15963	15806	15493	15336	15023	15885	15415	9	4650	100	9700	10	1	8674556	1357	31.16	2.76	12	0.12	502.00	5674.00	61850	20231208	-74.71	13410	20240910	16.63	31900	-50.97	20240102	13410	16.63	20240910	123700	-87.36	20231208	13410	16.63	20240910	2.34	N	432470	100	8 억	10350	N	N	N	N
153	20241105	091116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15700	50	2	0.32	31461510	2020	5.62	15500	15750	15500	20300	10960	15650	15575.00	0.12	529	15963	15806	15493	15336	15023	15885	15415	9	4650	100	9700	10	1	8674556	1362	31.27	2.77	12	0.02	502.00	5674.00	61850	20231208	-74.62	13410	20240910	17.08	31900	-50.78	20240102	13410	17.08	20240910	123700	-87.31	20231208	13410	17.08	20240910	2.34	N	432470	100	8 억	10350	N	N	N	N
154	20241104	161107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15650	420	2	2.76	550404710	35467	133.24	15230	15650	15180	19790	10670	15230	15518.77	0.03	7440	15750	15490	15270	15010	14790	15620	15140	9	4560	100	9440	10	1	8674556	1358	31.18	2.76	12	0.41	502.00	5674.00	61850	20231208	-74.70	13410	20240910	16.70	31900	-50.94	20240102	13410	16.70	20240910	123700	-87.35	20231208	13410	16.70	20240910	2.39	N	432470	100	8 억	2919	N	N	N	N
155	20241104	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15610	380	2	2.50	522213280	33665	126.47	15230	15650	15180	19790	10670	15230	15512.05	0.03	7388	15750	15490	15270	15010	14790	15620	15140	9	4560	100	9440	10	1	8674556	1354	31.10	2.75	12	0.39	502.00	5674.00	61850	20231208	-74.76	13410	20240910	16.41	31900	-51.07	20240102	13410	16.41	20240910	123700	-87.38	20231208	13410	16.41	20240910	2.39	N	432470	100	8 억	2919	N	N	N	N
156	20241104	141109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15620	390	2	2.56	451650730	29139	109.47	15230	15650	15180	19790	10670	15230	15499.87	0.03	7595	15750	15490	15270	15010	14790	15620	15140	9	4560	100	9440	10	1	8674556	1355	31.12	2.75	12	0.34	502.00	5674.00	61850	20231208	-74.75	13410	20240910	16.48	31900	-51.03	20240102	13410	16.48	20240910	123700	-87.37	20231208	13410	16.48	20240910	2.39	N	432470	100	8 억	2919	N	N	N	N
157	20241104	131029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15590	360	2	2.36	407470480	26305	98.82	15230	15650	15180	19790	10670	15230	15490.23	0.03	7310	15750	15490	15270	15010	14790	15620	15140	9	4560	100	9440	10	1	8674556	1352	31.06	2.75	12	0.30	502.00	5674.00	61850	20231208	-74.79	13410	20240910	16.26	31900	-51.13	20240102	13410	16.26	20240910	123700	-87.40	20231208	13410	16.26	20240910	2.39	N	432470	100	8 억	2919	N	N	N	N
158	20241104	121053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15590	360	2	2.36	382772430	24718	92.86	15230	15650	15180	19790	10670	15230	15485.57	0.03	6644	15750	15490	15270	15010	14790	15620	15140	9	4560	100	9440	10	1	8674556	1352	31.06	2.75	12	0.28	502.00	5674.00	61850	20231208	-74.79	13410	20240910	16.26	31900	-51.13	20240102	13410	16.26	20240910	123700	-87.40	20231208	13410	16.26	20240910	2.39	N	432470	100	8 억	2919	N	N	N	N
159	20241104	111045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15640	410	2	2.69	329529590	21303	80.03	15230	15650	15180	19790	10670	15230	15468.69	0.03	6122	15750	15490	15270	15010	14790	15620	15140	9	4560	100	9440	10	1	8674556	1357	31.16	2.76	12	0.25	502.00	5674.00	61850	20231208	-74.71	13410	20240910	16.63	31900	-50.97	20240102	13410	16.63	20240910	123700	-87.36	20231208	13410	16.63	20240910	2.39	N	432470	100	8 억	2919	N	N	N	N
160	20241104	101034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15590	360	2	2.36	187173920	12152	45.65	15230	15600	15180	19790	10670	15230	15402.73	0.03	2551	15750	15490	15270	15010	14790	15620	15140	9	4560	100	9440	10	1	8674556	1352	31.06	2.75	12	0.14	502.00	5674.00	61850	20231208	-74.79	13410	20240910	16.26	31900	-51.13	20240102	13410	16.26	20240910	123700	-87.40	20231208	13410	16.26	20240910	2.39	N	432470	100	8 억	2919	N	N	N	N
161	20241104	091054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15240	10	2	0.07	22533590	1476	5.54	15230	15420	15180	19790	10670	15230	15266.66	0.03	-191	15750	15490	15270	15010	14790	15620	15140	9	4560	100	9440	10	1	8674556	1322	30.36	2.69	12	0.02	502.00	5674.00	61850	20231208	-75.36	13410	20240910	13.65	31900	-52.23	20240102	13410	13.65	20240910	123700	-87.68	20231208	13410	13.65	20240910	2.39	N	432470	100	8 억	2919	N	N	N	N
162	20241101	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15230	-70	5	-0.46	403106030	26440	69.38	15050	15530	15050	19890	10710	15300	15246.07	0.03	802	15866	15582	15316	15032	14766	15450	14900	9	4590	100	9480	10	1	8674556	1321	30.34	2.68	12	0.30	502.00	5674.00	61850	20231208	-75.38	13410	20240910	13.57	31900	-52.26	20240102	13410	13.57	20240910	123700	-87.69	20231208	13410	13.57	20240910	2.37	N	432470	100	8 억	2178	N	N	N	N
163	20241101	151034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15230	-70	5	-0.46	365798490	23987	62.94	15050	15530	15050	19890	10710	15300	15249.86	0.03	1040	15866	15582	15316	15032	14766	15450	14900	9	4590	100	9480	10	1	8674556	1321	30.34	2.68	12	0.28	502.00	5674.00	61850	20231208	-75.38	13410	20240910	13.57	31900	-52.26	20240102	13410	13.57	20240910	123700	-87.69	20231208	13410	13.57	20240910	2.37	N	432470	100	8 억	2178	N	N	N	N
164	20241101	140946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15270	-30	5	-0.20	319008920	20910	54.87	15050	15530	15050	19890	10710	15300	15256.29	0.03	1244	15866	15582	15316	15032	14766	15450	14900	9	4590	100	9480	10	1	8674556	1325	30.42	2.69	12	0.24	502.00	5674.00	61850	20231208	-75.31	13410	20240910	13.87	31900	-52.13	20240102	13410	13.87	20240910	123700	-87.66	20231208	13410	13.87	20240910	2.37	N	432470	100	8 억	2178	N	N	N	N
165	20241101	131215	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15290	-10	5	-0.07	282617670	18518	48.59	15050	15530	15050	19890	10710	15300	15261.78	0.03	1691	15866	15582	15316	15032	14766	15450	14900	9	4590	100	9480	10	1	8674556	1326	30.46	2.69	12	0.21	502.00	5674.00	61850	20231208	-75.28	13410	20240910	14.02	31900	-52.07	20240102	13410	14.02	20240910	123700	-87.64	20231208	13410	14.02	20240910	2.37	N	432470	100	8 억	2178	N	N	N	N
166	20241101	121214	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15270	-30	5	-0.20	251657350	16484	43.25	15050	15530	15050	19890	10710	15300	15266.76	0.03	1237	15866	15582	15316	15032	14766	15450	14900	9	4590	100	9480	10	1	8674556	1325	30.42	2.69	12	0.19	502.00	5674.00	61850	20231208	-75.31	13410	20240910	13.87	31900	-52.13	20240102	13410	13.87	20240910	123700	-87.66	20231208	13410	13.87	20240910	2.37	N	432470	100	8 억	2178	N	N	N	N
167	20241101	111211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15200	-100	5	-0.65	211585900	13853	36.35	15050	15530	15050	19890	10710	15300	15273.65	0.03	1104	15866	15582	15316	15032	14766	15450	14900	9	4590	100	9480	10	1	8674556	1319	30.28	2.68	12	0.16	502.00	5674.00	61850	20231208	-75.42	13410	20240910	13.35	31900	-52.35	20240102	13410	13.35	20240910	123700	-87.71	20231208	13410	13.35	20240910	2.37	N	432470	100	8 억	2178	N	N	N	N
168	20241101	101213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15370	70	2	0.46	162905870	10661	27.97	15050	15530	15050	19890	10710	15300	15280.54	0.03	1105	15866	15582	15316	15032	14766	15450	14900	9	4590	100	9480	10	1	8674556	1333	30.62	2.71	12	0.12	502.00	5674.00	61850	20231208	-75.15	13410	20240910	14.62	31900	-51.82	20240102	13410	14.62	20240910	123700	-87.57	20231208	13410	14.62	20240910	2.37	N	432470	100	8 억	2178	N	N	N	N
169	20241101	091208	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15290	-10	5	-0.07	34298420	2267	5.95	15050	15400	15050	19890	10710	15300	15129.43	0.03	859	15866	15582	15316	15032	14766	15450	14900	9	4590	100	9480	10	1	8674556	1326	30.46	2.69	12	0.03	502.00	5674.00	61850	20231208	-75.28	13410	20240910	14.02	31900	-52.07	20240102	13410	14.02	20240910	123700	-87.64	20231208	13410	14.02	20240910	2.37	N	432470	100	8 억	2178	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History